Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 11.98 12.00 11.83 11.86 321,927,172 -0.08(-0.66%)
May 23, 2011 11.78 12.00 11.77 11.94 382,245,388 -0.03(-0.24%)
May 20, 2011 12.13 12.18 11.96 11.97 338,190,832 -0.19(-1.56%)
May 19, 2011 12.22 12.23 12.10 12.16 260,622,012 +0.02(+0.19%)
May 18, 2011 12.02 12.18 12.00 12.14 334,086,060 +0.13(+1.11%)
May 17, 2011 11.86 12.01 11.81 12.01 452,342,044 +0.10(+0.85%)
May 16, 2011 12.11 12.19 11.88 11.90 449,746,780 -0.26(-2.11%)
May 13, 2011 12.35 12.37 12.16 12.16 326,191,824 -0.22(-1.75%)
May 12, 2011 12.36 12.40 12.22 12.38 320,292,728 -0.02(-0.19%)
May 11, 2011 12.46 12.50 12.33 12.40 334,678,512 -0.08(-0.64%)
May 10, 2011 12.46 12.49 12.38 12.48 285,360,544 +0.07(+0.53%)
May 09, 2011 12.42 12.47 12.38 12.41 204,736,392 +0.03(+0.27%)
May 06, 2011 12.49 12.50 12.36 12.38 280,245,140 -0.00(-0.03%)
May 05, 2011 12.44 12.53 12.36 12.38 335,966,624 -0.10(-0.81%)
May 04, 2011 12.44 12.57 12.39 12.48 390,683,300 +0.05(+0.39%)
May 03, 2011 12.43 12.50 12.34 12.44 313,382,776 +0.07(+0.55%)
May 02, 2011 12.36 12.52 12.34 12.37 441,838,684 -0.14(-1.10%)
Apr 29, 2011 12.38 12.64 12.38 12.50 1,005,620,308 +0.12(+0.97%)
Apr 28, 2011 12.36 12.49 12.34 12.38 360,956,848 -0.12(-0.97%)
Apr 27, 2011 12.58 12.58 12.40 12.51 355,418,140 -0.01(-0.08%)
Apr 26, 2011 12.63 12.68 12.48 12.52 337,727,768 -0.09(-0.73%)
Apr 25, 2011 12.58 12.63 12.51 12.61 265,987,232 +0.08(+0.66%)
Apr 21, 2011 12.68 12.68 12.45 12.52 753,798,472 +0.30(+2.42%)
Apr 20, 2011 12.27 12.35 12.20 12.23 691,640,236 +0.16(+1.35%)
Apr 19, 2011 11.90 12.07 11.85 12.07 418,879,944 +0.21(+1.81%)
Apr 18, 2011 11.65 11.87 11.43 11.85 612,151,036 +0.16(+1.34%)
Apr 15, 2011 11.90 11.92 11.67 11.70 453,832,988 -0.18(-1.49%)
Apr 14, 2011 11.96 12.00 11.86 11.87 301,809,116 -0.13(-1.10%)
Apr 13, 2011 11.96 12.01 11.88 12.00 346,199,420 +0.13(+1.12%)
Apr 12, 2011 11.80 11.92 11.79 11.87 425,869,108 +0.06(+0.48%)
Apr 11, 2011 11.93 11.99 11.79 11.81 398,946,324 -0.15(-1.27%)
Apr 08, 2011 12.14 12.15 11.93 11.97 377,533,268 -0.11(-0.89%)
Apr 07, 2011 12.07 12.16 12.00 12.07 373,262,456 +0.00(+0.01%)
Apr 06, 2011 12.19 12.28 12.04 12.07 402,093,272 -0.03(-0.25%)
Apr 05, 2011 12.04 12.22 12.00 12.10 482,793,024 -0.08(-0.67%)
Apr 04, 2011 12.30 12.31 12.09 12.19 460,558,812 -0.12(-0.98%)
Apr 01, 2011 12.54 12.56 12.26 12.31 418,661,600 -0.14(-1.13%)
Mar 31, 2011 12.37 12.49 12.36 12.45 274,015,980 -0.00(-0.04%)
Mar 30, 2011 12.45 12.53 12.41 12.45 328,913,004 -0.08(-0.66%)
Mar 29, 2011 12.42 12.53 12.36 12.53 352,346,708 +0.02(+0.15%)
Mar 28, 2011 12.61 12.65 12.52 12.52 308,838,376 -0.04(-0.31%)
Mar 25, 2011 12.43 12.57 12.39 12.55 449,171,184 +0.23(+1.90%)
Mar 24, 2011 12.21 12.36 12.10 12.32 404,156,984 +0.21(+1.70%)
Mar 23, 2011 12.12 12.15 12.00 12.11 372,684,704 -0.07(-0.59%)
Mar 22, 2011 12.23 12.24 12.11 12.19 325,920,560 +0.07(+0.56%)
Mar 21, 2011 12.09 12.13 11.97 12.12 412,871,116 +0.31(+2.61%)
Mar 18, 2011 12.04 12.08 11.79 11.81 753,210,416 -0.14(-1.19%)
Mar 17, 2011 12.03 12.13 11.81 11.95 658,477,512 +0.17(+1.40%)
Mar 16, 2011 12.21 12.25 11.65 11.79 1,152,468,744 -0.55(-4.46%)
Mar 15, 2011 12.22 12.42 12.15 12.34 719,461,288 -0.29(-2.30%)
Mar 14, 2011 12.61 12.73 12.55 12.63 435,955,520 +0.06(+0.45%)
Mar 11, 2011 12.33 12.58 12.32 12.57 471,080,064 +0.19(+1.53%)
Mar 10, 2011 12.47 12.49 12.32 12.38 507,532,228 -0.21(-1.65%)
Mar 09, 2011 12.67 12.67 12.52 12.59 453,235,748 -0.12(-0.92%)
Mar 08, 2011 12.68 12.76 12.58 12.71 356,057,716 +0.01(+0.11%)
Mar 07, 2011 12.91 12.92 12.55 12.69 545,489,000 -0.17(-1.29%)
Mar 04, 2011 12.86 12.87 12.78 12.86 453,265,932 +0.02(+0.12%)
Mar 03, 2011 12.76 12.85 12.71 12.84 500,069,640 +0.27(+2.11%)
Mar 02, 2011 12.50 12.66 12.44 12.58 601,925,268 +0.10(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.